시장 데이터를 불러오는 중
전체 종목
Fortuna Hedged Bitcoin ETF 과거 주가
Fortuna Hedged Bitcoin ETF · HBTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fortuna Hedged Bitcoin ETF · HBTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,828 | ₩28,828 | ₩28,732 | ₩28,732 | -0.33% | 800 |
| 2026.10.08 | ₩28,692 | ₩28,692 | ₩28,692 | ₩28,692 | 0.00% | 100 |
| 2026.10.07 | ₩29,075 | ₩29,075 | ₩29,075 | ₩29,075 | 0.00% | 100 |
| 2026.10.06 | ₩29,685 | ₩29,685 | ₩29,685 | ₩29,685 | 0.00% | 100 |
| 2026.10.05 | ₩29,748 | ₩29,748 | ₩29,748 | ₩29,748 | 0.00% | 100 |
| 2026.10.02 | ₩29,298 | ₩29,298 | ₩29,298 | ₩29,298 | 0.00% | 100 |
| 2026.10.01 | ₩29,456 | ₩29,456 | ₩29,456 | ₩29,456 | 0.00% | 100 |
| 2026.09.30 | ₩29,421 | ₩29,421 | ₩29,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,421 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩29,368 | ₩29,368 | ₩29,368 | ₩29,368 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,326 | ₩29,326 | ₩29,326 | ₩29,326 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩29,468 | ₩29,468 | ₩29,468 | ₩29,468 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,558 | ₩29,558 | ₩29,558 | ₩29,558 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,610 | ₩29,610 | ₩29,610 | ₩29,610 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,056 | ₩30,056 | ₩30,056 | ₩30,056 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,190 | ₩30,190 | ₩30,190 | ₩30,190 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩28,755 | ₩28,755 | ₩28,755 | ₩28,755 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩27,412 | ₩27,412 | ₩27,412 | ₩27,412 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,319 | ₩27,319 | ₩27,319 | ₩27,319 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩27,373 | ₩27,373 | ₩27,373 | ₩27,373 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,161 | ₩28,161 | ₩28,161 | ₩28,161 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,713 | ₩27,713 | ₩27,713 | ₩27,713 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,662 | ₩27,662 | ₩27,662 | ₩27,662 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩27,985 | ₩27,985 | ₩27,985 | ₩27,985 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩28,036 | ₩28,036 | ₩28,036 | ₩28,036 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩28,472 | ₩28,472 | ₩28,472 | ₩28,472 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,049 | ₩29,049 | ₩29,049 | ₩29,049 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,770 | ₩27,770 | ₩27,770 | ₩27,770 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,807 | ₩27,807 | ₩27,807 | ₩27,807 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,354 | ₩28,354 | ₩28,354 | ₩28,354 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,866 | ₩27,866 | ₩27,866 | ₩27,866 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,818 | ₩28,818 | ₩28,818 | ₩28,818 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩28,386 | ₩28,386 | ₩28,274 | ₩28,274 | -0.40% | 600 |
|---|
| 2026.08.25 | ₩28,495 | ₩28,495 | ₩28,495 | ₩28,495 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩28,449 | ₩28,449 | ₩28,449 | ₩28,449 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,848 | ₩27,848 | ₩27,848 | ₩27,848 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩26,211 | ₩26,211 | ₩26,211 | ₩26,211 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩24,872 | ₩24,872 | ₩24,872 | ₩24,872 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩23,827 | ₩23,827 | ₩23,827 | ₩23,827 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩23,711 | ₩23,711 | ₩23,711 | ₩23,711 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩23,318 | ₩23,318 | ₩23,318 | ₩23,318 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,463 | ₩23,463 | ₩23,463 | ₩23,463 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,458 | ₩23,458 | ₩23,458 | ₩23,458 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,498 | ₩23,498 | ₩23,498 | ₩23,498 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩23,626 | ₩23,652 | ₩23,626 | ₩23,652 | +0.11% | 200 |
|---|
| 2026.08.07 | ₩23,942 | ₩23,942 | ₩23,942 | ₩23,942 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩23,787 | ₩23,787 | ₩23,787 | ₩23,787 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩23,936 | ₩23,936 | ₩23,936 | ₩23,936 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩23,760 | ₩23,760 | ₩23,760 | ₩23,760 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩23,653 | ₩23,653 | ₩23,653 | ₩23,653 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩23,586 | ₩23,586 | ₩23,586 | ₩23,586 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩24,198 | ₩24,198 | ₩24,198 | ₩24,198 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩23,916 | ₩23,916 | ₩23,916 | ₩23,916 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩24,016 | ₩24,016 | ₩24,016 | ₩24,016 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩24,381 | ₩24,381 | ₩24,381 | ₩24,381 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,193 | ₩24,193 | ₩24,193 | ₩24,193 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩24,398 | ₩24,398 | ₩24,398 | ₩24,398 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩24,813 | ₩24,813 | ₩24,813 | ₩24,813 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩25,009 | ₩25,009 | ₩25,009 | ₩25,009 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩24,758 | ₩24,758 | ₩24,584 | ₩24,584 | -0.70% | 100 |
|---|
| 2026.07.17 | ₩24,256 | ₩24,307 | ₩24,256 | ₩24,307 | +0.21% | 400 |
|---|
| 2026.07.16 | ₩24,323 | ₩24,323 | ₩24,323 | ₩24,323 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩24,565 | ₩24,565 | ₩24,565 | ₩24,565 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,465 | ₩24,465 | ₩24,465 | ₩24,465 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩23,737 | ₩23,737 | ₩23,737 | ₩23,737 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,289 | ₩24,289 | ₩24,289 | ₩24,289 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩23,954 | ₩24,080 | ₩23,914 | ₩24,080 | +0.53% | 200 |
|---|
| 2026.07.08 | ₩23,778 | ₩23,778 | ₩23,778 | ₩23,778 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,290 | ₩24,290 | ₩24,290 | ₩24,290 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩23,687 | ₩24,289 | ₩23,687 | ₩24,289 | +2.54% | 1.3천 |
|---|
| 2026.07.02 | ₩23,646 | ₩23,646 | ₩23,646 | ₩23,646 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,271 | ₩23,271 | ₩23,234 | ₩23,234 | -0.16% | 3.1천 |
|---|
| 2026.06.30 | ₩23,117 | ₩23,117 | ₩23,117 | ₩23,117 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩23,017 | ₩23,073 | ₩23,017 | ₩23,073 | +0.24% | 200 |
|---|
| 2026.06.26 | ₩23,131 | ₩23,131 | ₩23,131 | ₩23,131 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩23,072 | ₩23,072 | ₩23,072 | ₩23,072 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩23,131 | ₩23,131 | ₩23,131 | ₩23,131 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩23,171 | ₩23,171 | ₩23,171 | ₩23,171 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩23,365 | ₩23,365 | ₩23,269 | ₩23,269 | -0.41% | 400 |
|---|
| 2026.06.18 | ₩23,338 | ₩23,338 | ₩23,298 | ₩23,298 | -0.17% | 200 |
|---|
| 2026.06.17 | ₩23,443 | ₩23,443 | ₩23,443 | ₩23,443 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,606 | ₩23,606 | ₩23,606 | ₩23,606 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩23,822 | ₩23,822 | ₩23,822 | ₩23,822 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩23,459 | ₩23,459 | ₩23,459 | ₩23,459 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,562 | ₩23,562 | ₩23,562 | ₩23,562 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩23,425 | ₩23,425 | ₩23,425 | ₩23,425 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩23,475 | ₩23,475 | ₩23,475 | ₩23,475 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩23,648 | ₩23,648 | ₩23,648 | ₩23,648 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩23,405 | ₩23,534 | ₩23,352 | ₩23,534 | +0.55% | 5.4천 |
|---|
| 2026.06.04 | ₩23,827 | ₩23,827 | ₩23,827 | ₩23,827 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩24,316 | ₩24,316 | ₩24,088 | ₩24,088 | -0.94% | 200 |
|---|
| 2026.06.02 | ₩24,353 | ₩24,353 | ₩24,353 | ₩24,353 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩25,400 | ₩25,400 | ₩25,246 | ₩25,246 | -0.61% | 200 |
|---|
| 2026.05.29 | ₩25,872 | ₩25,872 | ₩25,872 | ₩25,872 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,615 | ₩25,896 | ₩25,615 | ₩25,896 | +1.10% | 1.5천 |
|---|
| 2026.05.27 | ₩26,452 | ₩26,452 | ₩26,452 | ₩26,452 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,796 | ₩26,796 | ₩26,796 | ₩26,796 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩26,685 | ₩26,685 | ₩26,685 | ₩26,685 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩27,262 | ₩27,262 | ₩27,216 | ₩27,216 | -0.17% | 200 |
|---|
| 2026.05.20 | ₩27,047 | ₩27,242 | ₩27,047 | ₩27,242 | +0.72% | 2.9천 |
|---|
| 2026.05.19 | ₩26,995 | ₩26,995 | ₩26,995 | ₩26,995 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩27,013 | ₩27,013 | ₩27,013 | ₩27,013 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩27,616 | ₩27,616 | ₩27,616 | ₩27,616 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩27,904 | ₩28,520 | ₩27,904 | ₩28,271 | +1.31% | 200 |
|---|
| 2026.05.13 | ₩27,864 | ₩27,864 | ₩27,774 | ₩27,774 | -0.32% | 100 |
|---|
| 2026.05.12 | ₩28,132 | ₩28,132 | ₩28,125 | ₩28,125 | -0.02% | 400 |
|---|
| 2026.05.11 | ₩28,468 | ₩28,468 | ₩28,468 | ₩28,468 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩27,961 | ₩27,961 | ₩27,961 | ₩27,961 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩28,105 | ₩28,145 | ₩27,973 | ₩27,973 | -0.47% | 1.2천 |
|---|
| 2026.05.06 | ₩28,388 | ₩28,388 | ₩28,388 | ₩28,388 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩28,480 | ₩28,480 | ₩28,463 | ₩28,463 | -0.06% | 400 |
|---|
| 2026.05.04 | ₩28,033 | ₩28,033 | ₩28,033 | ₩28,033 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩27,516 | ₩27,584 | ₩27,503 | ₩27,584 | +0.25% | 2.3천 |
|---|
| 2026.04.30 | ₩27,243 | ₩27,243 | ₩27,243 | ₩27,243 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩27,409 | ₩27,409 | ₩27,077 | ₩27,077 | -1.21% | 1.4천 |
|---|
| 2026.04.28 | ₩27,235 | ₩27,334 | ₩27,235 | ₩27,334 | +0.36% | 500 |
|---|
| 2026.04.27 | ₩27,837 | ₩27,837 | ₩27,536 | ₩27,536 | -1.08% | 100 |
|---|
| 2026.04.24 | ₩28,105 | ₩28,105 | ₩27,879 | ₩27,879 | -0.81% | 600 |
|---|
| 2026.04.23 | ₩28,022 | ₩28,022 | ₩28,022 | ₩28,022 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,468 | ₩28,468 | ₩28,468 | ₩28,468 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩27,462 | ₩27,462 | ₩27,224 | ₩27,224 | -0.87% | 100 |
|---|
| 2026.04.20 | ₩27,275 | ₩27,655 | ₩27,275 | ₩27,655 | +1.39% | 100 |
|---|
| 2026.04.17 | ₩28,206 | ₩28,206 | ₩28,081 | ₩28,081 | -0.44% | 900 |
|---|
| 2026.04.16 | ₩27,088 | ₩27,433 | ₩27,088 | ₩27,433 | +1.28% | 200 |
|---|
| 2026.04.15 | ₩27,354 | ₩27,354 | ₩27,354 | ₩27,354 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩27,100 | ₩27,100 | ₩27,100 | ₩27,100 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,579 | ₩26,855 | ₩26,452 | ₩26,855 | +1.04% | 1.2천 |
|---|
| 2026.04.10 | ₩26,786 | ₩26,786 | ₩26,786 | ₩26,786 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,150 | ₩26,498 | ₩26,150 | ₩26,481 | +1.26% | 2천 |
|---|
| 2026.04.08 | ₩26,405 | ₩26,405 | ₩26,272 | ₩26,272 | -0.50% | 100 |
|---|
| 2026.04.07 | ₩25,414 | ₩25,724 | ₩25,414 | ₩25,724 | +1.22% | 800 |
|---|
| 2026.04.06 | ₩25,615 | ₩25,663 | ₩25,615 | ₩25,663 | +0.19% | 1.2천 |
|---|
| 2026.04.02 | ₩25,434 | ₩25,434 | ₩25,434 | ₩25,434 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩25,848 | ₩25,848 | ₩25,848 | ₩25,848 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩25,781 | ₩25,781 | ₩25,781 | ₩25,781 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,516 | ₩25,516 | ₩25,516 | ₩25,516 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,615 | ₩25,641 | ₩25,580 | ₩25,580 | -0.14% | 1.9만 |
|---|
| 2026.03.26 | ₩26,184 | ₩26,184 | ₩26,184 | ₩26,184 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,994 | ₩26,994 | ₩26,762 | ₩26,762 | -0.86% | 200 |
|---|
| 2026.03.24 | ₩26,411 | ₩26,411 | ₩26,411 | ₩26,411 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩27,047 | ₩27,047 | ₩26,816 | ₩26,816 | -0.86% | 100 |
|---|
| 2026.03.20 | ₩26,780 | ₩26,780 | ₩26,780 | ₩26,780 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩27,235 | ₩27,288 | ₩27,221 | ₩27,280 | +0.17% | 300 |
|---|
| 2026.03.18 | ₩27,610 | ₩27,610 | ₩27,436 | ₩27,436 | -0.63% | 200 |
|---|
| 2026.03.17 | ₩28,420 | ₩28,420 | ₩28,420 | ₩28,420 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩28,467 | ₩28,467 | ₩28,277 | ₩28,277 | -0.67% | 300 |
|---|
| 2026.03.13 | ₩27,476 | ₩27,476 | ₩27,476 | ₩27,476 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩27,221 | ₩27,280 | ₩27,181 | ₩27,280 | +0.22% | 500 |
|---|
| 2026.03.11 | ₩27,333 | ₩27,333 | ₩27,333 | ₩27,333 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩27,462 | ₩27,462 | ₩27,168 | ₩27,168 | -1.07% | 300 |
|---|
| 2026.03.09 | ₩26,840 | ₩26,988 | ₩26,840 | ₩26,988 | +0.55% | 400 |
|---|
| 2026.03.06 | ₩26,794 | ₩26,794 | ₩26,794 | ₩26,794 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩27,998 | ₩27,998 | ₩27,784 | ₩27,784 | -0.77% | 100 |
|---|
| 2026.03.04 | ₩28,708 | ₩28,708 | ₩28,441 | ₩28,441 | -0.93% | 200 |
|---|
| 2026.03.03 | ₩27,021 | ₩27,021 | ₩26,888 | ₩26,888 | -0.49% | 1.3천 |
|---|
| 2026.03.02 | ₩27,155 | ₩27,225 | ₩27,155 | ₩27,225 | +0.26% | 400 |
|---|
| 2026.02.27 | ₩26,498 | ₩26,552 | ₩26,252 | ₩26,252 | -0.93% | 3천 |
|---|
| 2026.02.26 | ₩26,833 | ₩26,833 | ₩26,695 | ₩26,695 | -0.51% | 1.3천 |
|---|
| 2026.02.25 | ₩27,409 | ₩27,409 | ₩27,242 | ₩27,282 | -0.46% | 500 |
|---|
| 2026.02.24 | ₩25,986 | ₩25,986 | ₩25,986 | ₩25,986 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩26,298 | ₩26,351 | ₩26,145 | ₩26,145 | -0.58% | 2천 |
|---|
| 2026.02.20 | ₩27,362 | ₩27,362 | ₩27,362 | ₩27,362 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩27,389 | ₩27,402 | ₩27,329 | ₩27,402 | +0.05% | 2.6천 |
|---|
| 2026.02.18 | ₩27,416 | ₩27,416 | ₩27,416 | ₩27,416 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,650 | ₩27,650 | ₩27,578 | ₩27,578 | -0.26% | 400 |
|---|
| 2026.02.13 | ₩27,703 | ₩27,703 | ₩27,616 | ₩27,616 | -0.31% | 600 |
|---|
| 2026.02.12 | ₩27,590 | ₩27,590 | ₩27,590 | ₩27,590 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩27,674 | ₩27,674 | ₩27,629 | ₩27,629 | -0.16% | 500 |
|---|
| 2026.02.10 | ₩27,904 | ₩27,918 | ₩27,699 | ₩27,699 | -0.73% | 200 |
|---|
| 2026.02.09 | ₩27,886 | ₩27,886 | ₩27,886 | ₩27,886 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩28,011 | ₩28,011 | ₩27,949 | ₩27,949 | -0.22% | 500 |
|---|
| 2026.02.05 | ₩28,017 | ₩28,017 | ₩28,017 | ₩28,017 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩28,060 | ₩28,060 | ₩28,060 | ₩28,060 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩28,360 | ₩28,360 | ₩28,330 | ₩28,330 | -0.10% | 200 |
|---|
| 2026.02.02 | ₩28,617 | ₩28,617 | ₩28,617 | ₩28,617 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩28,935 | ₩29,190 | ₩28,935 | ₩29,146 | +0.73% | 600 |
|---|
| 2026.01.29 | ₩29,143 | ₩29,234 | ₩29,143 | ₩29,234 | +0.31% | 100 |
|---|
| 2026.01.28 | ₩30,138 | ₩30,138 | ₩30,138 | ₩30,138 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,158 | ₩30,158 | ₩30,158 | ₩30,158 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩29,819 | ₩29,830 | ₩29,819 | ₩29,830 | +0.04% | 800 |
|---|
| 2026.01.23 | ₩30,246 | ₩30,246 | ₩30,246 | ₩30,246 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,266 | ₩30,266 | ₩30,266 | ₩30,266 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩30,479 | ₩30,479 | ₩30,479 | ₩30,479 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩30,810 | ₩30,810 | ₩30,368 | ₩30,368 | -1.43% | 300 |
|---|
| 2026.01.16 | ₩31,961 | ₩32,099 | ₩31,961 | ₩32,099 | +0.43% | 300 |
|---|
| 2026.01.15 | ₩32,604 | ₩32,604 | ₩32,273 | ₩32,273 | -1.01% | 100 |
|---|
| 2026.01.14 | ₩32,872 | ₩33,133 | ₩32,872 | ₩33,101 | +0.70% | 800 |
|---|
| 2026.01.13 | ₩32,245 | ₩32,245 | ₩32,245 | ₩32,245 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,600 | ₩31,600 | ₩31,573 | ₩31,573 | -0.08% | 400 |
|---|
| 2026.01.09 | ₩31,532 | ₩31,532 | ₩31,280 | ₩31,280 | -0.80% | 900 |
|---|
| 2026.01.08 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩31,707 | ₩31,707 | ₩31,426 | ₩31,459 | -0.78% | 200 |
|---|
| 2026.01.06 | ₩31,889 | ₩31,975 | ₩31,747 | ₩31,896 | +0.02% | 7.1천 |
|---|
| 2026.01.05 | ₩32,373 | ₩32,373 | ₩32,373 | ₩32,373 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩31,453 | ₩31,453 | ₩31,190 | ₩31,190 | -0.83% | 500 |
|---|
| 2025.12.31 | ₩30,596 | ₩30,596 | ₩30,596 | ₩30,596 | 0.00% | 700 |
|---|
| 2025.12.30 | ₩31,024 | ₩31,024 | ₩30,715 | ₩30,715 | -1.00% | 1.3천 |
|---|
| 2025.12.29 | ₩30,539 | ₩30,539 | ₩30,539 | ₩30,539 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩30,596 | ₩30,693 | ₩30,596 | ₩30,693 | +0.32% | 1.1천 |
|---|
| 2025.12.24 | ₩30,622 | ₩30,649 | ₩30,622 | ₩30,626 | +0.01% | 2.4천 |
|---|
| 2025.12.23 | ₩30,823 | ₩30,823 | ₩30,778 | ₩30,778 | -0.15% | 100 |
|---|
| 2025.12.22 | ₩31,506 | ₩31,506 | ₩31,011 | ₩31,139 | -1.16% | 5.8천 |
|---|
| 2025.12.19 | ₩31,252 | ₩31,257 | ₩30,971 | ₩31,257 | +0.02% | 200 |
|---|
| 2025.12.18 | ₩31,185 | ₩31,305 | ₩30,127 | ₩30,148 | -3.32% | 900 |
|---|
| 2025.12.17 | ₩31,007 | ₩31,506 | ₩30,505 | ₩30,505 | -1.62% | 300 |
|---|
| 2025.12.16 | ₩34,224 | ₩34,294 | ₩34,224 | ₩34,294 | +0.20% | 3.2천 |
|---|
| 2025.12.15 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩34,980 | ₩34,980 | ₩34,980 | ₩34,980 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,934 | ₩35,440 | ₩34,934 | ₩35,440 | +1.45% | 100 |
|---|
| 2025.12.10 | ₩35,844 | ₩35,844 | ₩35,752 | ₩35,752 | -0.26% | 1.1천 |
|---|
| 2025.12.09 | ₩35,957 | ₩35,957 | ₩35,957 | ₩35,957 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩35,340 | ₩35,340 | ₩35,340 | ₩35,340 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩35,938 | ₩35,985 | ₩35,711 | ₩35,985 | +0.13% | 2.2천 |
|---|
| 2025.12.03 | ₩36,189 | ₩36,189 | ₩36,189 | ₩36,189 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,779 | ₩35,779 | ₩35,779 | ₩35,779 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩33,957 | ₩34,104 | ₩33,823 | ₩34,053 | +0.28% | 7.5천 |
|---|
| 2025.11.28 | ₩36,648 | ₩36,648 | ₩35,731 | ₩35,731 | -2.50% | 1.5천 |
|---|
| 2025.11.26 | ₩35,557 | ₩35,557 | ₩35,557 | ₩35,557 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,572 | ₩34,867 | ₩34,572 | ₩34,791 | +0.63% | 6.2천 |
|---|
| 2025.11.24 | ₩34,532 | ₩35,464 | ₩34,439 | ₩35,464 | +2.70% | 4.5천 |
|---|
| 2025.11.21 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,350 | ₩34,350 | ₩34,350 | ₩34,350 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩34,445 | ₩34,445 | ₩34,445 | ₩34,445 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩34,706 | ₩34,706 | ₩34,706 | ₩34,706 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,694 | ₩34,694 | ₩34,694 | ₩34,694 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩35,483 | ₩35,483 | ₩35,349 | ₩35,388 | -0.27% | 1.7천 |
|---|
| 2025.11.13 | ₩36,256 | ₩36,256 | ₩36,256 | ₩36,256 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩37,947 | ₩37,947 | ₩37,024 | ₩37,190 | -1.99% | 1.2만 |
|---|
| 2025.11.11 | ₩37,826 | ₩37,826 | ₩37,636 | ₩37,636 | -0.50% | 500 |
|---|
| 2025.11.10 | ₩38,697 | ₩38,697 | ₩38,545 | ₩38,545 | -0.39% | 500 |
|---|
| 2025.11.07 | ₩37,224 | ₩37,979 | ₩37,224 | ₩37,979 | +2.03% | 5.9천 |
|---|
| 2025.11.06 | ₩37,773 | ₩37,773 | ₩37,343 | ₩37,343 | -1.14% | 600 |
|---|
| 2025.11.05 | ₩38,148 | ₩38,148 | ₩38,148 | ₩38,148 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,382 | ₩37,382 | ₩37,382 | ₩37,382 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,844 | ₩39,125 | ₩38,844 | ₩38,907 | +0.16% | 2천 |
|---|
| 2025.10.31 | ₩39,871 | ₩39,871 | ₩39,871 | ₩39,871 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩39,393 | ₩39,406 | ₩38,986 | ₩38,986 | -1.03% | 1.3천 |
|---|
| 2025.10.29 | ₩40,678 | ₩40,678 | ₩40,123 | ₩40,123 | -1.37% | 4.5천 |
|---|
| 2025.10.28 | ₩41,723 | ₩41,723 | ₩40,989 | ₩40,989 | -1.76% | 100 |
|---|
| 2025.10.27 | ₩41,348 | ₩41,602 | ₩41,294 | ₩41,391 | +0.10% | 1만 |
|---|
| 2025.10.24 | ₩40,036 | ₩40,227 | ₩40,036 | ₩40,227 | +0.48% | 100 |
|---|
| 2025.10.23 | ₩40,036 | ₩40,424 | ₩40,036 | ₩40,200 | +0.41% | 1천 |
|---|
| 2025.10.22 | ₩39,598 | ₩39,598 | ₩39,598 | ₩39,598 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,799 | ₩40,799 | ₩40,701 | ₩40,701 | -0.24% | 300 |
|---|
| 2025.10.20 | ₩40,397 | ₩40,440 | ₩40,263 | ₩40,440 | +0.11% | 2.5천 |
|---|
| 2025.10.17 | ₩39,511 | ₩39,511 | ₩39,511 | ₩39,511 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩39,614 | ₩39,614 | ₩39,614 | ₩39,614 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩39,682 | ₩39,682 | ₩39,682 | ₩39,682 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩39,853 | ₩39,853 | ₩39,853 | ₩39,853 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩40,285 | ₩40,285 | ₩40,285 | ₩40,285 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩41,575 | ₩41,575 | ₩40,627 | ₩40,627 | -2.28% | 300 |
|---|